Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 7.180 | 7.180 | 6.860 | 7.000 | 104.40 | 107,500 |
| 2022-09-08 | 7.270 | 7.320 | 7.020 | 7.140 | 106.49 | 123,000 |
| 2022-09-06 | 7.610 | 7.610 | 7.260 | 7.260 | 108.28 | 95,400 |
| 2022-09-05 | 7.650 | 7.730 | 7.530 | 7.530 | 112.31 | 25,300 |
| 2022-09-02 | 7.890 | 7.960 | 7.650 | 7.650 | 114.10 | 235,700 |
| 2022-09-01 | 7.980 | 7.980 | 7.730 | 7.920 | 118.12 | 68,900 |
| 2022-08-31 | 7.940 | 8.070 | 7.740 | 8.070 | 120.36 | 96,900 |
| 2022-08-30 | 8.120 | 8.450 | 7.840 | 7.840 | 116.93 | 97,700 |
| 2022-08-29 | 7.790 | 8.500 | 7.730 | 8.280 | 123.49 | 104,700 |
| 2022-08-26 | 8.150 | 8.750 | 7.610 | 7.780 | 116.04 | 152,600 |
| 2022-08-25 | 7.410 | 8.000 | 7.410 | 8.000 | 119.32 | 56,700 |
| 2022-08-24 | 7.510 | 7.930 | 7.490 | 7.530 | 112.31 | 104,700 |
| 2022-08-23 | 7.470 | 7.600 | 7.250 | 7.530 | 112.31 | 1,124,300 |
| 2022-08-22 | 7.600 | 7.640 | 7.300 | 7.300 | 108.88 | 75,900 |
| 2022-08-19 | 7.810 | 7.810 | 7.500 | 7.500 | 111.86 | 97,400 |
| 2022-08-18 | 8.210 | 8.440 | 7.910 | 7.990 | 119.17 | 86,900 |
| 2022-08-17 | 8.750 | 8.750 | 8.210 | 8.540 | 127.37 | 98,700 |
| 2022-08-16 | 8.880 | 9.070 | 8.510 | 8.750 | 130.50 | 60,700 |
| 2022-08-15 | 8.660 | 8.900 | 8.400 | 8.800 | 131.25 | 97,400 |
| 2022-08-12 | 8.600 | 8.980 | 8.350 | 8.800 | 131.25 | 133,300 |
| 2022-08-11 | 8.390 | 8.960 | 8.030 | 8.520 | 127.07 | 138,500 |
| 2022-08-10 | 8.010 | 8.410 | 7.900 | 8.300 | 123.79 | 155,200 |
| 2022-08-09 | 7.690 | 8.020 | 7.680 | 7.780 | 116.04 | 72,800 |
| 2022-08-08 | 7.920 | 8.170 | 7.750 | 7.750 | 115.59 | 118,600 |
| 2022-08-05 | 7.720 | 7.860 | 7.570 | 7.860 | 117.23 | 66,600 |
| 2022-08-04 | 7.710 | 7.730 | 7.600 | 7.640 | 113.95 | 51,800 |
| 2022-08-03 | 7.300 | 7.690 | 7.300 | 7.670 | 114.40 | 60,700 |
| 2022-08-02 | 7.530 | 7.680 | 7.300 | 7.500 | 111.86 | 69,700 |
| 2022-08-01 | 7.330 | 7.590 | 7.100 | 7.550 | 112.61 | 90,000 |
| 2022-07-29 | 7.340 | 7.530 | 7.210 | 7.210 | 107.53 | 103,200 |
| 2022-07-28 | 7.540 | 7.540 | 7.090 | 7.340 | 109.47 | 83,000 |
| 2022-07-27 | 6.790 | 7.360 | 6.590 | 7.250 | 108.13 | 178,500 |
| 2022-07-26 | 6.730 | 6.780 | 6.460 | 6.660 | 99.332 | 123,600 |
| 2022-07-25 | 7.100 | 7.220 | 6.690 | 6.780 | 101.12 | 73,300 |
| 2022-07-22 | 7.590 | 7.660 | 7.050 | 7.050 | 105.15 | 102,500 |
| 2022-07-21 | 7.610 | 7.910 | 7.390 | 7.410 | 110.52 | 117,600 |
| 2022-07-20 | 7.500 | 7.850 | 7.450 | 7.600 | 113.35 | 98,000 |
| 2022-07-19 | 7.750 | 7.750 | 7.430 | 7.580 | 113.05 | 156,500 |
| 2022-07-18 | 7.700 | 7.740 | 7.280 | 7.740 | 115.44 | 44,700 |
| 2022-07-15 | 7.420 | 7.620 | 7.350 | 7.370 | 109.92 | 91,000 |
| 2022-07-14 | 7.650 | 7.780 | 7.430 | 7.430 | 110.82 | 71,300 |
| 2022-07-13 | 7.880 | 7.960 | 7.650 | 7.650 | 114.10 | 63,500 |
| 2022-07-12 | 7.650 | 7.950 | 7.500 | 7.950 | 118.57 | 85,900 |
| 2022-07-11 | 7.850 | 8.150 | 7.580 | 7.660 | 114.25 | 56,100 |
| 2022-07-08 | 7.860 | 8.220 | 7.810 | 7.850 | 117.08 | 72,800 |
| 2022-07-07 | 7.760 | 8.160 | 7.760 | 7.860 | 117.23 | 105,100 |
| 2022-07-06 | 7.530 | 8.110 | 7.530 | 7.720 | 115.14 | 37,500 |
| 2022-07-05 | 7.560 | 7.630 | 7.370 | 7.560 | 112.75 | 53,200 |
| 2022-07-04 | 7.570 | 8.100 | 7.330 | 7.500 | 111.86 | 47,300 |
| 2022-07-01 | 7.570 | 7.630 | 7.320 | 7.510 | 112.01 | 78,100 |
| 2022-06-30 | 7.100 | 7.600 | 6.880 | 7.600 | 113.35 | 196,700 |
| 2022-06-29 | 7.160 | 7.250 | 6.970 | 7.250 | 108.13 | 70,200 |
| 2022-06-28 | 7.510 | 7.600 | 6.960 | 7.250 | 108.13 | 168,300 |
| 2022-06-27 | 7.600 | 7.700 | 7.350 | 7.550 | 112.61 | 46,500 |
| 2022-06-24 | 7.800 | 8.110 | 7.660 | 7.670 | 114.40 | 75,300 |
| 2022-06-23 | 8.220 | 8.280 | 7.730 | 7.730 | 115.29 | 53,300 |
| 2022-06-22 | 8.240 | 8.510 | 8.050 | 8.050 | 120.06 | 89,000 |
| 2022-06-21 | 8.130 | 8.330 | 8.100 | 8.180 | 122.00 | 84,400 |
| 2022-06-20 | 8.550 | 8.750 | 8.150 | 8.150 | 121.55 | 48,000 |
| 2022-06-17 | 8.570 | 8.620 | 8.250 | 8.400 | 125.28 | 49,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-28 | 0.0397 BRL |
| 2022-04-29 | 0.1679 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.